DIN - Dine Brands Global, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201878.3581.6477.8580.8680.86605,800
Jun 21, 201877.3478.3577.0078.2678.26275,600
Jun 20, 201876.4677.1775.7476.3276.32221,000
Jun 19, 201875.9377.1974.8676.5476.54242,600
Jun 19, 20180.63 Dividend
Jun 18, 201875.8976.9975.1376.8276.19308,100
Jun 15, 201873.7776.6373.6076.0475.42441,200
Jun 14, 201872.1874.4171.0774.0073.39339,500
Jun 13, 201870.2273.5870.0772.1571.56511,600
Jun 12, 201867.3670.3767.0370.0069.43548,200
Jun 11, 201865.8667.3765.8667.0566.50310,900
Jun 08, 201863.8965.6363.8265.3264.78218,900
Jun 07, 201865.9066.0564.0264.0763.54413,600
Jun 06, 201863.4666.3963.0165.9965.45514,300
Jun 05, 201862.5863.7261.9663.0462.52312,000
Jun 04, 201862.7364.2162.2362.5162.00378,000
Jun 01, 201863.7764.0161.8962.6862.17585,600
May 31, 201865.1065.1662.2663.4562.93445,300
May 30, 201865.0065.4964.1565.0464.51480,300
May 29, 201865.4766.1564.5464.7864.25448,600
May 25, 201866.9567.2365.6865.6965.15253,800
May 24, 201866.4467.9065.0667.2366.68307,600
May 23, 201867.2367.3966.0966.4465.90568,500
May 22, 201868.2668.7567.5367.9067.34267,400
May 21, 201867.9469.4667.5268.1967.63378,300
May 18, 201872.1572.1566.6467.7367.17534,200
May 17, 201870.3572.2570.3571.9371.34307,500
May 16, 201870.5372.1969.6970.6170.03296,100
May 15, 201869.6770.8569.0770.5469.96337,300
May 14, 201874.8375.0468.4569.9869.41804,800
May 11, 201877.5677.7574.7774.9874.37333,800
May 10, 201876.7778.3776.7777.2576.62193,500
May 09, 201877.8678.6176.2476.5075.87326,900
May 08, 201875.0078.4575.0078.0277.38395,300
May 07, 201877.4877.8575.2475.7275.10436,700
May 04, 201874.8078.2474.6977.5476.90482,500
May 03, 201878.9578.9574.3875.0174.39569,800
May 02, 201875.0681.7869.7178.7378.081,387,700
May 01, 201879.0880.9978.0079.6278.97702,800
Apr 30, 201880.6180.6179.2379.3478.69224,600
Apr 27, 201877.2081.6977.2080.6780.01607,200
Apr 26, 201877.7479.2376.5476.8776.24280,500
Apr 25, 201875.0477.9274.6277.5876.94347,100
Apr 24, 201874.6675.3573.3073.9873.37341,900
Apr 23, 201874.2575.4173.5274.0973.48194,200
Apr 20, 201873.8774.5973.4274.0973.48331,600
Apr 19, 201873.9574.5473.3874.0373.42195,000
Apr 18, 201872.9975.6772.9974.0773.46271,000
Apr 17, 201873.9074.1872.2772.8972.29208,500
Apr 16, 201872.5074.9972.5073.6173.01269,700
Apr 13, 201872.2572.4171.2071.9471.35259,800
Apr 12, 201871.5373.1471.5072.0171.42237,400
Apr 11, 201870.9571.3870.1171.2770.69177,100
Apr 10, 201871.4971.4970.3971.1770.59263,300
Apr 09, 201871.8672.2570.5070.6470.06260,100
Apr 06, 201870.3672.9670.3671.6971.10493,400
Apr 05, 201870.7370.7569.3170.5169.93225,900
Apr 04, 201866.7270.7566.5170.5069.92623,400
Apr 03, 201864.8267.7464.4167.5567.00330,100
Apr 02, 201865.4566.3764.2664.3863.85367,100
Mar 29, 201865.4566.5164.9165.5865.04281,400
Mar 28, 201864.9966.1064.5765.2864.74339,000
Mar 27, 201866.7266.9364.7665.0164.48279,300
Mar 26, 201866.0566.6064.8566.5465.99448,600
Mar 23, 201866.9667.8765.1065.5364.99368,500
Mar 22, 201865.1368.0765.0566.9866.43642,200
Mar 21, 201865.3066.5365.0365.2164.68299,300
Mar 20, 201865.9766.7264.8665.3764.83415,100
Mar 19, 201865.5265.9064.7065.6865.14427,000
Mar 16, 201867.3067.3065.3565.8065.26673,000
Mar 16, 20180.63 Dividend
Mar 15, 201869.8170.1867.5267.9466.76516,600
Mar 14, 201870.8570.8568.2669.8268.61559,900
Mar 13, 201874.7375.7770.5570.6469.41888,200
Mar 12, 201875.7677.1272.9974.5373.23585,100
Mar 09, 201875.4976.7274.9275.7274.40389,300
Mar 08, 201877.4677.7174.7974.9773.67424,900
Mar 07, 201875.1077.8374.4477.2375.89448,700
Mar 06, 201877.5077.9974.7275.4374.12693,800
Mar 05, 201878.2679.6677.4177.4476.09555,900
Mar 02, 201876.5279.0076.0178.6977.32674,100
Mar 01, 201875.8777.9275.3376.8475.50634,400
Feb 28, 201875.7476.6873.6575.9874.66687,800
Feb 27, 201874.0576.2473.7875.7974.47752,000
Feb 26, 201870.4274.9569.7774.0572.761,015,000
Feb 23, 201869.4569.8368.3268.9967.79476,700
Feb 22, 201867.8069.3967.4768.8067.60549,700
Feb 21, 201863.7567.9662.6167.0365.861,394,600
Feb 20, 201854.4267.7553.4863.4462.342,863,800
Feb 16, 201854.6955.5854.0554.6753.72394,700
Feb 15, 201854.1355.0753.7254.9654.00405,900
Feb 14, 201853.2954.2152.7353.9853.04281,700
Feb 13, 201853.4753.9452.6753.5452.61240,500
Feb 12, 201854.1354.9952.7853.7452.81380,600
Feb 09, 201854.1654.5352.4053.9152.97407,100
Feb 08, 201855.3355.3853.6453.6552.72297,600
Feb 07, 201854.3856.0653.6255.1854.22251,300
Feb 06, 201851.9955.3951.6154.4353.48345,800
Feb 05, 201853.4254.8953.0253.2252.29344,100
Feb 02, 201854.9654.9953.8653.9653.02211,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...